|
Closing price on 1/25/2024
|
|
| Open |
19.20 |
| High |
21.40 |
| Low |
19.20 |
| Volume |
34,300 |
| Split-adjusted Price |
19.47 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2024
|
+0.10 / +0.48%
|
19.20
|
21.40
|
19.20
|
20.80
|
20.19
|
19.47
|
34,300
|
|
|
1/24/2024
|
0.00 / 0.00%
|
19.70
|
20.70
|
19.70
|
20.70
|
20.32
|
19.38
|
2,300
|
|
|
1/23/2024
|
-0.10 / -0.48%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.68
|
19.38
|
5,200
|
|
|
1/22/2024
|
0.00 / 0.00%
|
20.20
|
20.80
|
20.20
|
20.80
|
20.36
|
19.47
|
13,200
|
|
|
1/19/2024
|
-0.30 / -1.42%
|
19.70
|
20.80
|
19.30
|
20.80
|
20.49
|
19.47
|
77,900
|
|
|
1/18/2024
|
-0.20 / -0.94%
|
21.10
|
21.10
|
20.90
|
21.10
|
21.07
|
19.75
|
15,800
|
|
|
1/17/2024
|
-0.10 / -0.47%
|
21.10
|
21.30
|
20.90
|
21.30
|
21.01
|
19.94
|
26,600
|
|
|
1/16/2024
|
+0.30 / +1.42%
|
21.10
|
21.40
|
20.80
|
21.40
|
20.99
|
20.03
|
27,600
|
|
|
1/15/2024
|
-0.60 / -2.76%
|
21.40
|
21.50
|
21.00
|
21.10
|
21.14
|
19.75
|
76,100
|
|
|
1/12/2024
|
-0.20 / -0.91%
|
21.60
|
21.70
|
21.30
|
21.70
|
21.48
|
20.31
|
80,700
|
|
|
1/11/2024
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.50
|
21.90
|
21.64
|
20.50
|
31,900
|
|
|
1/10/2024
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.50
|
22.00
|
21.68
|
20.60
|
76,100
|
|
|
1/9/2024
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.82
|
20.60
|
96,700
|
|
|
1/8/2024
|
+0.20 / +0.92%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.63
|
20.60
|
53,000
|
|
|
1/5/2024
|
+0.20 / +0.93%
|
21.80
|
22.00
|
21.40
|
21.80
|
21.60
|
20.41
|
42,400
|
|
|
1/4/2024
|
-0.70 / -3.14%
|
21.70
|
21.80
|
21.40
|
21.60
|
21.62
|
20.22
|
72,700
|
|
|
1/3/2024
|
+0.30 / +1.36%
|
21.30
|
22.30
|
21.30
|
22.30
|
21.78
|
20.88
|
11,900
|
|
|
1/2/2024
|
-0.50 / -2.22%
|
22.50
|
22.50
|
21.40
|
22.00
|
21.95
|
20.60
|
65,800
|
|
|
12/29/2023
|
-0.40 / -1.75%
|
22.00
|
22.50
|
21.60
|
22.50
|
21.96
|
21.06
|
79,000
|
|
|
12/28/2023
|
-0.20 / -0.87%
|
22.80
|
23.20
|
21.90
|
22.90
|
22.27
|
21.44
|
130,100
|
|
|
12/27/2023
|
+0.60 / +2.67%
|
22.60
|
23.20
|
22.50
|
23.10
|
22.81
|
21.63
|
61,400
|
|
|
12/26/2023
|
+1.40 / +6.64%
|
21.20
|
22.50
|
21.10
|
22.50
|
21.50
|
21.06
|
88,500
|
|
|
12/25/2023
|
+0.60 / +2.93%
|
21.80
|
21.80
|
20.70
|
21.10
|
20.83
|
19.75
|
86,100
|
|
|
12/22/2023
|
+0.60 / +3.02%
|
19.20
|
20.80
|
19.20
|
20.50
|
19.92
|
19.19
|
32,700
|
|
|
12/21/2023
|
0.00 / 0.00%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.64
|
18.63
|
11,700
|
|
|
12/20/2023
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.50
|
19.90
|
19.82
|
18.63
|
15,900
|
|
|
12/19/2023
|
-0.20 / -1.00%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.59
|
18.54
|
5,700
|
|
|
12/18/2023
|
-0.20 / -0.99%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.63
|
18.72
|
9,600
|
|
|
12/15/2023
|
+0.60 / +3.06%
|
19.30
|
20.20
|
19.30
|
20.20
|
19.81
|
18.91
|
50,500
|
|
|
12/14/2023
|
+0.30 / +1.55%
|
18.40
|
19.60
|
18.40
|
19.60
|
19.47
|
18.35
|
48,700
|
|
|